Australia markets closed

Regis Resources Limited (RRL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2800+0.0100 (+0.44%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.25002.33002.24002.28002.28005,780,633
18 Apr 20242.21002.28002.20002.27002.27003,922,291
17 Apr 20242.15002.21002.13002.21002.21004,164,355
16 Apr 20242.20002.20002.14002.14002.14007,619,789
15 Apr 20242.19002.21002.14002.20002.20004,952,619
12 Apr 20242.12002.21002.11002.21002.21008,011,012
11 Apr 20242.07002.11002.07002.07002.07005,991,420
10 Apr 20242.09002.11002.06502.11002.11003,398,886
09 Apr 20242.16002.16002.08002.09002.09003,003,928
08 Apr 20242.10002.14002.07502.11002.11006,482,016
05 Apr 20241.95002.05001.95002.05002.05004,329,841
04 Apr 20242.00002.04501.97251.98501.98505,921,139
03 Apr 20241.95502.00001.89501.93501.935015,112,115
02 Apr 20242.01502.01502.01502.01502.0150-
28 Mar 20242.01002.03002.00002.01502.0150490,709
27 Mar 20241.92501.94501.90251.94501.94503,008,411
26 Mar 20241.88501.92001.87501.92001.92003,507,704
25 Mar 20241.82501.86501.82501.86501.86501,606,886
22 Mar 20241.86001.88751.84001.84501.84505,961,863
21 Mar 20241.86001.90001.85751.88001.88006,143,058
20 Mar 20241.83501.85001.80001.81001.81006,068,059
19 Mar 20241.86001.88001.82001.84501.84504,844,845
18 Mar 20241.84001.89501.82501.85501.85503,364,809
15 Mar 20241.90501.92001.87001.89501.89509,004,742
14 Mar 20241.99002.01501.94001.94001.94004,581,687
13 Mar 20241.92501.95501.91501.94501.94504,588,389
12 Mar 20241.92501.99251.92501.97501.97502,887,164
11 Mar 20242.01002.01001.91501.91501.91505,628,679
08 Mar 20242.04002.06002.00002.01002.01005,093,997
07 Mar 20242.01002.03001.96752.02002.02003,810,064
06 Mar 20242.04002.06001.96001.97001.97004,087,940
05 Mar 20242.00002.06001.99502.03002.03005,070,723
04 Mar 20241.89001.94501.89001.92501.92506,386,665
01 Mar 20241.85001.85501.80001.81501.81502,968,940
29 Feb 20241.82001.82001.78501.81501.81505,091,172
28 Feb 20241.83501.86501.82251.83001.83002,663,069
27 Feb 20241.79501.84001.78501.83501.83502,102,421
26 Feb 20241.81501.85251.80001.82001.82003,087,464
23 Feb 20241.86501.89501.80001.80501.80503,374,734
22 Feb 20241.90001.90501.79001.89501.89503,907,073
21 Feb 20241.95001.95001.92251.93001.93001,569,635
20 Feb 20241.96001.96001.93001.94001.94001,184,225
19 Feb 20241.99002.00001.93501.95001.95001,595,398
16 Feb 20242.00002.02001.96001.97501.97502,714,863
15 Feb 20241.96501.99501.95501.96001.96002,750,162
14 Feb 20241.91501.99501.91001.96501.96503,494,734
13 Feb 20241.97502.01001.97502.00002.00002,129,969
12 Feb 20241.94001.96501.93001.95001.95001,672,341
09 Feb 20241.94501.96501.92501.94501.94502,579,039
08 Feb 20241.94501.97501.92501.93501.93502,876,729
07 Feb 20241.95501.99001.93501.97001.97002,108,135
06 Feb 20241.94501.96001.91501.91501.91503,596,505
05 Feb 20241.99002.00001.95501.97001.97002,277,382
02 Feb 20241.98002.05001.97502.03002.03003,708,756
01 Feb 20242.07002.08001.88501.97501.97504,683,354
31 Jan 20242.11002.12002.06002.09002.09002,492,414
30 Jan 20242.16002.18002.09002.11002.11003,819,538
29 Jan 20242.14002.15002.07002.11002.11003,597,864
25 Jan 20242.15002.18002.14502.16002.16004,509,243
24 Jan 20242.04002.11002.03002.10002.10004,132,738
23 Jan 20242.08002.09002.05002.05002.05001,162,683
22 Jan 20242.06002.09002.05002.09002.09001,722,572
19 Jan 20242.10002.11002.05002.06002.06002,728,277
18 Jan 20242.03002.07002.01502.07002.07003,496,286
17 Jan 20242.07002.09002.02002.07002.07005,415,364
16 Jan 20242.16002.18002.12002.13002.13003,593,670
15 Jan 20242.17002.22002.16502.18502.1850945,239
12 Jan 20242.15002.17002.11002.17002.17004,324,514
11 Jan 20242.16002.18002.14002.17002.17002,563,656
10 Jan 20242.18002.18002.13002.17002.17002,098,354
09 Jan 20242.14002.18502.12002.18002.18002,286,987
08 Jan 20242.08002.14002.07002.13002.13003,328,822
05 Jan 20242.10002.14002.09002.09002.09003,357,691
04 Jan 20242.13002.14002.10002.10002.10002,739,380
03 Jan 20242.16002.17002.13002.14002.14004,688,600
02 Jan 20242.17002.21002.17002.21002.21001,769,677
29 Dec 20232.17002.20002.15502.18002.18001,603,659
28 Dec 20232.22002.22002.19002.21002.21001,294,716
27 Dec 20232.21002.22002.16502.19002.19001,592,200
22 Dec 20232.20002.22002.15502.17002.17006,445,653
21 Dec 20232.15002.19002.12002.19002.19003,853,159
20 Dec 20232.14002.17502.12502.15002.15003,565,303
19 Dec 20232.06002.10002.04002.10002.10002,893,578
18 Dec 20232.05002.07502.02002.06002.06002,287,488
15 Dec 20232.06002.08502.05002.07002.07006,664,294
14 Dec 20232.03002.09002.03002.04002.04005,484,773
13 Dec 20231.92001.93001.89251.90001.90002,072,391
12 Dec 20231.87501.95001.85501.94501.94507,375,407
11 Dec 20231.90001.94001.85001.89501.89508,294,166
08 Dec 20231.89001.91001.87501.89501.89502,355,122
07 Dec 20231.91001.91501.88001.90501.90503,188,794
06 Dec 20231.91001.91501.85001.91001.91005,023,815
05 Dec 20231.92001.92001.85001.91501.91503,864,455
04 Dec 20231.98002.04001.96501.98001.98005,113,806
01 Dec 20231.93001.96001.92501.94501.94503,676,274
30 Nov 20231.92501.96501.89001.95001.95006,965,492
29 Nov 20231.94001.95001.90501.91501.91504,091,793
28 Nov 20231.80501.88501.80001.88501.88505,010,263
27 Nov 20231.79001.80001.77501.79501.79501,389,814
24 Nov 20231.76501.77501.76001.76501.7650789,405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...